iShares Trust iShares USD Green Bond ETF (BGRN)
NASDAQ: BGRN · Real-Time Price · USD
47.99
+0.03 (0.07%)
Dec 26, 2025, 4:00 PM EST - Market closed
BGRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 47.98 | 48.02 | 47.95 | 47.99 | 47.99 | 0.07% | 20,130 |
| Dec 24, 2025 | 47.92 | 47.96 | 47.90 | 47.96 | 47.96 | 0.19% | 19,224 |
| Dec 23, 2025 | 47.81 | 47.89 | 47.80 | 47.87 | 47.87 | 0.03% | 25,278 |
| Dec 22, 2025 | 47.87 | 47.88 | 47.81 | 47.86 | 47.86 | 0.03% | 61,635 |
| Dec 19, 2025 | 47.90 | 47.90 | 47.81 | 47.84 | 47.84 | -0.56% | 16,870 |
| Dec 18, 2025 | 48.10 | 48.13 | 48.07 | 48.11 | 47.94 | 0.25% | 31,114 |
| Dec 17, 2025 | 48.01 | 48.01 | 47.96 | 47.99 | 47.82 | -0.10% | 21,023 |
| Dec 16, 2025 | 47.93 | 48.05 | 47.93 | 48.04 | 47.87 | 0.13% | 15,917 |
| Dec 15, 2025 | 47.99 | 48.03 | 47.95 | 47.98 | 47.81 | 0.04% | 17,610 |
| Dec 12, 2025 | 47.95 | 47.99 | 47.92 | 47.96 | 47.79 | -0.12% | 31,213 |
| Dec 11, 2025 | 48.06 | 48.13 | 48.02 | 48.02 | 47.85 | -0.03% | 28,297 |
| Dec 10, 2025 | 47.90 | 48.06 | 47.89 | 48.03 | 47.86 | 0.24% | 15,950 |
| Dec 9, 2025 | 47.98 | 47.98 | 47.88 | 47.92 | 47.75 | -0.03% | 17,791 |
| Dec 8, 2025 | 48.01 | 48.01 | 47.88 | 47.93 | 47.76 | -0.16% | 26,346 |
| Dec 5, 2025 | 48.02 | 48.03 | 47.98 | 48.01 | 47.84 | -0.08% | 21,006 |
| Dec 4, 2025 | 48.06 | 48.10 | 48.01 | 48.04 | 47.87 | -0.07% | 48,613 |
| Dec 3, 2025 | 48.01 | 48.10 | 48.01 | 48.08 | 47.91 | 0.14% | 18,779 |
| Dec 2, 2025 | 48.00 | 48.03 | 47.95 | 48.02 | 47.85 | 0.08% | 15,301 |
| Dec 1, 2025 | 47.98 | 47.99 | 47.93 | 47.98 | 47.81 | -0.64% | 14,786 |
| Nov 28, 2025 | 48.31 | 48.32 | 48.26 | 48.29 | 47.95 | -0.07% | 5,860 |
| Nov 26, 2025 | 48.23 | 48.33 | 48.22 | 48.32 | 47.98 | 0.09% | 15,379 |
| Nov 25, 2025 | 48.17 | 48.32 | 48.17 | 48.28 | 47.94 | 0.18% | 16,798 |
| Nov 24, 2025 | 48.14 | 48.20 | 48.14 | 48.19 | 47.85 | 0.16% | 13,661 |
| Nov 21, 2025 | 48.09 | 48.14 | 48.07 | 48.12 | 47.78 | 0.21% | 13,091 |
| Nov 20, 2025 | 48.06 | 48.07 | 47.95 | 48.02 | 47.68 | 0.05% | 19,198 |
| Nov 19, 2025 | 48.01 | 48.04 | 47.99 | 47.99 | 47.65 | - | 12,501 |
| Nov 18, 2025 | 48.00 | 48.04 | 47.90 | 47.99 | 47.65 | 0.04% | 21,748 |
| Nov 17, 2025 | 47.94 | 48.02 | 47.94 | 47.97 | 47.63 | 0.04% | 23,048 |
| Nov 14, 2025 | 48.05 | 48.05 | 47.94 | 47.95 | 47.61 | -0.12% | 24,183 |
| Nov 13, 2025 | 48.04 | 48.05 | 47.93 | 48.01 | 47.67 | -0.21% | 19,956 |
| Nov 12, 2025 | 48.11 | 48.14 | 48.08 | 48.11 | 47.77 | -0.01% | 21,545 |
| Nov 11, 2025 | 48.06 | 48.15 | 48.04 | 48.12 | 47.78 | 0.19% | 15,729 |
| Nov 10, 2025 | 47.99 | 48.08 | 47.99 | 48.03 | 47.69 | 0.09% | 22,655 |
| Nov 7, 2025 | 48.00 | 48.05 | 47.97 | 47.98 | 47.65 | -0.15% | 25,071 |
| Nov 6, 2025 | 48.01 | 48.10 | 48.01 | 48.06 | 47.72 | 0.28% | 18,505 |
| Nov 5, 2025 | 47.99 | 47.99 | 47.90 | 47.92 | 47.58 | -0.18% | 20,860 |
| Nov 4, 2025 | 48.00 | 48.07 | 47.99 | 48.01 | 47.67 | 0.01% | 23,207 |
| Nov 3, 2025 | 48.21 | 48.21 | 47.96 | 48.00 | 47.66 | -0.43% | 18,621 |
| Oct 31, 2025 | 48.29 | 48.30 | 48.19 | 48.21 | 47.70 | -0.11% | 13,941 |
| Oct 30, 2025 | 48.25 | 48.30 | 48.21 | 48.26 | 47.75 | -0.07% | 17,483 |
| Oct 29, 2025 | 48.50 | 48.50 | 48.28 | 48.30 | 47.79 | -0.40% | 15,149 |
| Oct 28, 2025 | 48.44 | 48.51 | 48.44 | 48.49 | 47.98 | -0.02% | 20,904 |
| Oct 27, 2025 | 48.41 | 48.51 | 48.38 | 48.50 | 47.99 | 0.08% | 16,842 |
| Oct 24, 2025 | 48.44 | 48.52 | 48.39 | 48.46 | 47.95 | 0.13% | 12,507 |
| Oct 23, 2025 | 48.43 | 48.45 | 48.40 | 48.40 | 47.89 | -0.08% | 8,504 |
| Oct 22, 2025 | 48.44 | 48.46 | 48.37 | 48.44 | 47.93 | - | 19,839 |
| Oct 21, 2025 | 48.43 | 48.49 | 48.43 | 48.44 | 47.93 | 0.05% | 14,907 |
| Oct 20, 2025 | 48.40 | 48.43 | 48.38 | 48.42 | 47.91 | 0.15% | 16,963 |
| Oct 17, 2025 | 48.36 | 48.36 | 48.28 | 48.34 | 47.84 | -0.03% | 14,600 |
| Oct 16, 2025 | 48.24 | 48.38 | 48.23 | 48.36 | 47.85 | 0.27% | 22,228 |